4177 (株)i-plug の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,260	1,290	1,223	1,247	19,900	1,247
2022-12-29	1,178	1,300	1,132	1,252	41,700	1,252
2022-12-28	1,172	1,180	1,145	1,162	11,800	1,162
2022-12-27	1,177	1,218	1,170	1,172	9,200	1,172
2022-12-26	1,234	1,250	1,154	1,181	14,400	1,181
2022-12-23	1,174	1,212	1,140	1,204	19,500	1,204
2022-12-22	1,134	1,176	1,093	1,169	16,600	1,169
2022-12-21	1,091	1,145	1,090	1,104	17,400	1,104
2022-12-20	1,157	1,165	1,080	1,084	32,000	1,084
2022-12-19	1,202	1,210	1,166	1,180	21,100	1,180
2022-12-16	1,198	1,230	1,187	1,213	19,700	1,213
2022-12-15	1,230	1,263	1,218	1,237	25,000	1,237
2022-12-14	1,290	1,300	1,250	1,261	26,500	1,261
2022-12-13	1,372	1,372	1,291	1,291	33,000	1,291
2022-12-12	1,414	1,414	1,359	1,372	12,800	1,372
2022-12-09	1,342	1,440	1,342	1,414	20,400	1,414
2022-12-08	1,362	1,368	1,331	1,347	9,100	1,347
2022-12-07	1,371	1,375	1,325	1,368	16,500	1,368
2022-12-06	1,408	1,408	1,320	1,371	23,000	1,371
2022-12-05	1,458	1,458	1,401	1,402	24,000	1,402
2022-12-02	1,535	1,535	1,440	1,462	36,700	1,462
2022-12-01	1,547	1,573	1,530	1,548	16,300	1,548
2022-11-30	1,561	1,561	1,526	1,543	19,500	1,543
2022-11-29	1,600	1,600	1,557	1,563	24,400	1,563
2022-11-28	1,680	1,680	1,615	1,615	19,300	1,615
2022-11-25	1,705	1,758	1,685	1,689	21,600	1,689
2022-11-24	1,630	1,735	1,612	1,711	24,800	1,711
2022-11-22	1,635	1,637	1,603	1,637	13,300	1,637
2022-11-21	1,662	1,675	1,611	1,638	12,600	1,638
2022-11-18	1,638	1,645	1,592	1,645	15,000	1,645
2022-11-17	1,680	1,680	1,635	1,648	11,900	1,648
2022-11-16	1,774	1,774	1,662	1,682	18,500	1,682
2022-11-15	1,814	1,830	1,750	1,801	7,800	1,801
2022-11-14	1,798	1,894	1,770	1,894	15,500	1,894
2022-11-11	1,730	1,792	1,730	1,792	2,900	1,792
2022-11-10	1,717	1,840	1,705	1,726	10,300	1,726
2022-11-09	1,702	1,711	1,685	1,700	7,000	1,700
2022-11-08	1,720	1,733	1,704	1,704	10,500	1,704
2022-11-07	1,777	1,810	1,721	1,730	6,700	1,730
2022-11-04	1,771	1,832	1,765	1,782	3,900	1,782
2022-11-02	1,791	1,802	1,765	1,800	5,100	1,800
2022-11-01	1,812	1,827	1,796	1,799	4,200	1,799
2022-10-31	1,830	1,830	1,800	1,827	8,000	1,827
2022-10-28	1,826	1,851	1,812	1,830	3,700	1,830
2022-10-27	1,811	1,855	1,808	1,850	4,800	1,850
2022-10-26	1,841	1,875	1,820	1,825	10,000	1,825
2022-10-25	1,923	1,923	1,880	1,880	5,700	1,880
2022-10-24	1,998	1,998	1,914	1,930	5,200	1,930
2022-10-21	1,908	1,979	1,900	1,979	8,800	1,979
2022-10-20	1,835	1,975	1,830	1,930	9,300	1,930
2022-10-19	1,833	1,894	1,800	1,860	8,000	1,860
2022-10-18	1,861	1,875	1,810	1,850	6,600	1,850
2022-10-17	1,886	1,928	1,877	1,880	8,000	1,880
2022-10-14	1,960	1,964	1,923	1,945	3,300	1,945
2022-10-13	1,963	1,963	1,868	1,952	8,400	1,952
2022-10-12	2,010	2,035	1,967	1,968	8,500	1,968
2022-10-11	2,130	2,130	2,023	2,023	2,700	2,023
2022-10-07	2,086	2,137	2,086	2,108	1,200	2,108
2022-10-06	2,109	2,141	2,100	2,135	2,900	2,135
2022-10-05	2,109	2,155	2,109	2,155	3,200	2,155
2022-10-04	2,170	2,173	2,101	2,151	5,500	2,151
2022-10-03	2,142	2,170	2,096	2,170	1,300	2,170
2022-09-30	2,173	2,217	2,120	2,142	3,300	2,142
2022-09-29	2,250	2,285	2,182	2,220	6,300	2,220
2022-09-28	2,222	2,229	2,140	2,229	10,000	2,229
2022-09-27	2,061	2,222	2,029	2,222	16,100	2,222
2022-09-26	2,008	2,050	1,972	2,050	9,600	2,050
2022-09-22	1,969	2,045	1,968	2,006	7,200	2,006
2022-09-21	2,050	2,050	1,960	1,960	5,900	1,960
2022-09-20	2,011	2,058	2,000	2,058	11,000	2,058
2022-09-16	2,036	2,061	1,975	2,010	13,200	2,010
2022-09-15	2,003	2,023	1,984	1,996	10,500	1,996
2022-09-14	1,960	2,058	1,960	2,003	23,400	2,003
2022-09-13	2,000	2,035	1,956	1,956	10,400	1,956
2022-09-12	2,050	2,065	1,976	2,010	7,200	2,010
2022-09-09	2,022	2,111	2,022	2,027	4,700	2,027
2022-09-08	2,102	2,178	2,022	2,022	4,500	2,022
2022-09-07	2,063	2,089	2,033	2,052	6,600	2,052
2022-09-06	2,091	2,139	2,091	2,100	2,300	2,100
2022-09-05	2,107	2,124	2,079	2,086	5,400	2,086
2022-09-02	2,200	2,241	2,101	2,157	6,800	2,157
2022-09-01	2,058	2,220	2,058	2,200	11,500	2,200
2022-08-31	2,085	2,200	2,039	2,066	11,100	2,066
2022-08-30	2,076	2,076	2,031	2,035	2,500	2,035
2022-08-29	2,050	2,050	1,989	1,994	5,700	1,994
2022-08-26	2,118	2,118	2,054	2,054	3,800	2,054
2022-08-25	2,087	2,087	2,041	2,068	1,800	2,068
2022-08-24	2,083	2,131	2,038	2,082	7,300	2,082
2022-08-23	2,184	2,184	2,090	2,098	5,900	2,098
2022-08-22	2,195	2,195	2,128	2,157	4,500	2,157
2022-08-19	2,187	2,220	2,140	2,220	13,400	2,220
2022-08-18	2,145	2,188	2,055	2,188	14,200	2,188
2022-08-17	2,156	2,156	2,090	2,145	10,000	2,145
2022-08-16	2,223	2,223	2,140	2,156	9,700	2,156
2022-08-15	2,458	2,458	2,201	2,254	18,700	2,254
2022-08-12	2,451	2,595	2,451	2,500	3,500	2,500
2022-08-10	2,546	2,546	2,446	2,451	3,500	2,451
2022-08-09	2,455	2,600	2,450	2,580	3,300	2,580
2022-08-08	2,511	2,561	2,455	2,480	1,100	2,480
2022-08-05	2,436	2,539	2,418	2,539	2,300	2,539
2022-08-04	2,500	2,505	2,431	2,467	5,800	2,467
2022-08-03	2,541	2,541	2,443	2,520	2,300	2,520
2022-08-02	2,559	2,563	2,500	2,563	2,200	2,563
2022-08-01	2,586	2,586	2,579	2,580	1,200	2,580
2022-07-29	2,611	2,658	2,600	2,600	1,100	2,600
2022-07-28	2,619	2,667	2,574	2,574	2,600	2,574
2022-07-27	2,657	2,660	2,551	2,591	4,300	2,591
2022-07-26	2,631	2,689	2,591	2,689	3,400	2,689
2022-07-25	2,730	2,730	2,582	2,651	9,600	2,651
2022-07-22	2,728	2,750	2,728	2,730	3,100	2,730
2022-07-21	2,700	2,749	2,666	2,749	3,500	2,749
2022-07-20	2,697	2,697	2,638	2,688	1,800	2,688
2022-07-19	2,625	2,670	2,523	2,670	5,000	2,670
2022-07-15	2,641	2,691	2,625	2,625	1,000	2,625
2022-07-14	2,692	2,693	2,640	2,641	1,200	2,641
2022-07-13	2,699	2,727	2,685	2,692	2,300	2,692
2022-07-12	2,650	2,740	2,650	2,726	4,100	2,726
2022-07-11	2,743	2,743	2,640	2,685	1,400	2,685
2022-07-08	2,700	2,760	2,661	2,685	2,600	2,685
2022-07-07	2,814	2,814	2,750	2,750	2,800	2,750
2022-07-06	2,667	2,820	2,667	2,785	8,100	2,785
2022-07-05	2,550	2,673	2,550	2,667	2,800	2,667
2022-07-04	2,693	2,693	2,472	2,550	10,900	2,550
2022-07-01	2,764	2,764	2,586	2,693	4,100	2,693
2022-06-30	2,723	2,723	2,658	2,723	3,800	2,723
2022-06-29	2,699	2,749	2,563	2,714	7,000	2,714
2022-06-28	2,699	2,758	2,626	2,720	7,300	2,720
2022-06-27	2,480	2,761	2,480	2,749	17,800	2,749
2022-06-24	2,386	2,470	2,383	2,460	7,200	2,460
2022-06-23	2,380	2,400	2,330	2,333	3,300	2,333
2022-06-22	2,460	2,460	2,323	2,392	6,600	2,392
2022-06-21	2,449	2,450	2,414	2,444	3,900	2,444
2022-06-20	2,442	2,442	2,238	2,400	7,900	2,400
2022-06-17	2,400	2,400	2,283	2,392	5,900	2,392
2022-06-16	2,400	2,400	2,269	2,380	9,600	2,380
2022-06-15	2,311	2,334	2,226	2,300	2,800	2,300
2022-06-14	2,287	2,350	2,140	2,350	4,800	2,350
2022-06-13	2,195	2,266	2,158	2,237	18,000	2,237
2022-06-10	2,365	2,365	2,254	2,345	7,500	2,345
2022-06-09	2,079	2,342	2,079	2,342	16,000	2,342
2022-06-08	2,007	2,104	2,007	2,102	10,000	2,102
2022-06-07	2,007	2,082	1,992	1,992	8,200	1,992
2022-06-06	2,045	2,054	2,006	2,021	5,600	2,021
2022-06-03	2,102	2,112	2,070	2,071	2,400	2,071
2022-06-02	2,111	2,118	2,050	2,102	4,000	2,102
2022-06-01	2,146	2,171	2,107	2,137	4,100	2,137
2022-05-31	2,175	2,179	2,080	2,146	17,700	2,146
2022-05-30	2,168	2,229	2,168	2,200	4,000	2,200
2022-05-27	2,137	2,164	2,070	2,132	6,300	2,132
2022-05-26	2,121	2,204	2,104	2,129	9,200	2,129
2022-05-25	2,168	2,233	2,045	2,120	7,600	2,120
2022-05-24	2,167	2,246	2,140	2,246	1,600	2,246
2022-05-23	2,201	2,225	2,163	2,167	5,100	2,167
2022-05-20	2,276	2,276	2,181	2,201	3,600	2,201
2022-05-19	2,190	2,228	2,170	2,226	10,400	2,226
2022-05-18	2,217	2,320	2,210	2,253	25,600	2,253
2022-05-17	2,096	2,265	2,014	2,240	25,800	2,240
2022-05-16	1,772	2,098	1,772	2,097	67,300	2,097
2022-05-13	1,895	1,987	1,877	1,932	38,100	1,932
2022-05-12	1,980	2,018	1,792	1,815	38,300	1,815
2022-05-11	2,101	2,130	2,009	2,011	49,900	2,011
2022-05-10	2,065	2,148	1,995	2,148	18,800	2,148
2022-05-09	2,150	2,190	2,065	2,065	37,100	2,065
2022-05-06	2,214	2,277	2,115	2,147	24,900	2,147
2022-05-02	2,285	2,328	2,200	2,200	15,100	2,200
2022-04-28	2,290	2,337	2,280	2,285	13,300	2,285
2022-04-27	2,331	2,352	2,271	2,302	11,500	2,302
2022-04-26	2,443	2,524	2,371	2,404	24,100	2,404
2022-04-25	2,257	2,394	2,257	2,393	20,900	2,393
2022-04-22	2,502	2,502	2,280	2,390	28,800	2,390
2022-04-21	2,502	2,596	2,455	2,521	18,900	2,521
2022-04-20	2,705	2,705	2,513	2,513	28,000	2,513
2022-04-19	2,721	2,721	2,599	2,700	17,600	2,700
2022-04-18	2,814	2,814	2,638	2,671	27,700	2,671
2022-04-15	2,770	2,935	2,743	2,870	29,400	2,870
2022-04-14	2,944	2,968	2,848	2,920	17,600	2,920
2022-04-13	2,636	2,856	2,636	2,856	23,900	2,856
2022-04-12	2,720	2,758	2,616	2,616	28,200	2,616
2022-04-11	2,898	2,900	2,755	2,809	12,700	2,809
2022-04-08	2,799	2,848	2,736	2,848	8,400	2,848
2022-04-07	2,853	2,900	2,676	2,749	40,700	2,749
2022-04-06	2,953	2,990	2,850	2,950	29,100	2,950
2022-04-05	3,160	3,220	2,932	3,015	61,000	3,015
2022-04-04	2,919	3,275	2,900	3,065	84,300	3,065
2022-04-01	2,840	2,840	2,652	2,773	51,300	2,773
2022-03-31	2,700	2,933	2,680	2,925	32,900	2,925
2022-03-30	2,629	2,800	2,610	2,730	38,300	2,730
2022-03-29	2,510	2,630	2,500	2,596	11,800	2,596
2022-03-28	2,613	2,621	2,471	2,506	14,000	2,506
2022-03-25	2,550	2,630	2,529	2,613	6,000	2,613
2022-03-24	2,511	2,596	2,505	2,535	3,600	2,535
2022-03-23	2,532	2,655	2,532	2,591	16,200	2,591
2022-03-22	2,699	2,699	2,431	2,499	27,800	2,499
2022-03-18	2,600	2,669	2,479	2,659	16,700	2,659
2022-03-17	2,559	2,573	2,410	2,550	14,700	2,550
2022-03-16	2,445	2,455	2,304	2,409	24,100	2,409
2022-03-15	2,274	2,438	2,223	2,360	26,900	2,360
2022-03-14	2,370	2,402	2,241	2,351	25,000	2,351
2022-03-11	2,342	2,420	2,260	2,420	36,900	2,420
2022-03-10	2,570	2,599	2,381	2,439	30,900	2,439
2022-03-09	2,500	2,502	2,320	2,470	17,900	2,470
2022-03-08	2,595	2,635	2,522	2,522	2,700	2,522
2022-03-07	2,789	2,879	2,503	2,625	22,800	2,625
2022-03-04	2,821	2,890	2,598	2,820	29,800	2,820
2022-03-03	3,100	3,105	2,883	2,905	20,300	2,905
2022-03-02	2,970	3,030	2,897	3,030	16,700	3,030
2022-03-01	2,804	3,170	2,804	3,040	24,900	3,040
2022-02-28	2,765	2,899	2,695	2,847	18,100	2,847
2022-02-25	2,800	2,849	2,691	2,802	19,000	2,802
2022-02-24	2,850	2,946	2,627	2,665	21,900	2,665
2022-02-22	3,010	3,060	2,840	2,949	31,100	2,949
2022-02-21	3,285	3,335	3,070	3,080	16,300	3,080
2022-02-18	3,600	3,620	3,365	3,445	13,300	3,445
2022-02-17	3,655	3,750	3,600	3,740	16,300	3,740
2022-02-16	3,750	3,845	3,660	3,720	5,900	3,720
2022-02-15	3,550	3,850	3,460	3,600	38,600	3,600
2022-02-14	3,360	3,760	3,360	3,555	24,500	3,555
2022-02-10	3,110	3,290	3,105	3,290	10,700	3,290
2022-02-09	3,100	3,175	3,005	3,105	5,800	3,105
2022-02-08	3,125	3,200	3,060	3,135	4,800	3,135
2022-02-07	3,200	3,235	3,140	3,155	3,200	3,155
2022-02-04	3,335	3,335	3,135	3,200	11,100	3,200
2022-02-03	3,430	3,455	3,310	3,335	4,400	3,335
2022-02-02	3,525	3,590	3,470	3,500	6,800	3,500
2022-02-01	3,600	3,660	3,505	3,525	5,200	3,525
2022-01-31	3,445	3,530	3,400	3,470	6,400	3,470
2022-01-28	3,540	3,540	3,180	3,340	5,900	3,340
2022-01-27	3,430	3,500	3,210	3,475	5,800	3,475
2022-01-26	3,385	3,590	3,385	3,500	5,500	3,500
2022-01-25	3,585	3,675	3,430	3,430	10,100	3,430
2022-01-24	3,700	3,700	3,535	3,635	25,300	3,635
2022-01-21	4,310	4,940	3,800	3,980	58,900	3,980
2022-01-20	3,750	4,240	3,700	4,240	26,400	4,240
2022-01-19	3,815	3,955	3,540	3,540	11,900	3,540
2022-01-18	4,075	4,145	3,910	3,910	4,000	3,910
2022-01-17	3,980	4,170	3,980	4,095	3,800	4,095
2022-01-14	4,300	4,315	3,935	4,045	9,300	4,045
2022-01-13	4,400	4,485	4,305	4,315	5,900	4,315
2022-01-12	4,320	4,460	4,255	4,375	5,900	4,375
2022-01-11	4,495	4,495	4,265	4,285	8,800	4,285
2022-01-07	4,455	4,515	4,350	4,355	7,400	4,355
2022-01-06	4,740	4,755	4,390	4,565	15,900	4,565
2022-01-05	5,380	5,380	4,930	4,935	10,200	4,935
2022-01-04	5,730	5,730	5,390	5,450	2,700	5,450

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31